Mercantile Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	58.90	60.82	58.90	60.42	60.42	2.91%	150,866
Oct 21, 2026	59.04	59.77	58.35	58.71	58.71	-0.56%	161,292
Oct 20, 2026	59.90	60.97	58.61	59.04	59.04	1.06%	201,153
Oct 19, 2026	58.65	58.96	58.25	58.42	58.42	-0.32%	126,822
Oct 16, 2026	58.58	59.55	58.58	58.61	58.61	0.50%	118,896
Oct 15, 2026	58.06	58.82	57.87	58.32	58.32	1.09%	98,613
Oct 14, 2026	57.30	58.24	57.00	57.69	57.69	-0.59%	149,991
Oct 13, 2026	58.63	58.79	57.70	58.03	58.03	-0.45%	83,418
Oct 12, 2026	57.78	58.66	57.74	58.29	58.29	0.88%	94,937
Oct 9, 2026	58.01	58.19	57.70	57.78	57.78	-0.72%	132,764
Oct 8, 2026	57.87	58.88	57.75	58.20	58.20	0.29%	146,312
Oct 7, 2026	58.18	59.50	57.65	58.03	58.03	-1.36%	111,363
Oct 6, 2026	59.36	59.60	58.79	58.83	58.83	-0.44%	85,279
Oct 5, 2026	59.39	59.82	58.50	59.09	59.09	-0.69%	91,052
Oct 2, 2026	59.34	60.05	58.99	59.50	59.50	1.02%	107,327
Oct 1, 2026	58.30	59.11	57.52	58.90	58.90	0.99%	139,123
Sep 30, 2026	58.89	59.34	58.19	58.32	58.32	-0.97%	156,001
Sep 29, 2026	59.22	59.60	58.38	58.89	58.89	-0.83%	114,483
Sep 28, 2026	60.03	60.03	59.10	59.38	59.38	-1.08%	81,432
Sep 25, 2026	59.68	60.45	59.68	60.03	60.03	0.86%	91,656
Sep 24, 2026	58.85	59.56	58.76	59.52	59.52	1.43%	81,607
Sep 23, 2026	59.11	59.15	58.63	58.68	58.68	-0.74%	77,310
Sep 22, 2026	60.03	60.27	59.07	59.12	59.12	-0.92%	75,912
Sep 21, 2026	60.01	60.46	59.65	59.67	59.67	-0.60%	92,791
Sep 18, 2026	60.01	60.55	59.29	60.03	60.03	-0.58%	225,477
Sep 17, 2026	61.05	61.12	59.92	60.38	60.38	-0.28%	91,351
Sep 16, 2026	61.77	62.95	59.19	60.55	60.55	-1.98%	202,297
Sep 15, 2026	61.35	61.80	60.95	61.77	61.77	0.72%	108,336
Sep 14, 2026	61.74	62.16	60.94	61.33	61.33	-0.66%	159,391
Sep 11, 2026	62.00	62.42	61.03	61.74	61.74	0.72%	111,501
Sep 10, 2026	60.33	61.36	59.99	61.30	61.30	1.61%	104,757
Sep 9, 2026	60.14	60.64	59.16	60.33	60.33	-0.63%	81,295
Sep 8, 2026	61.92	61.96	60.61	60.71	60.71	-2.30%	93,592
Sep 4, 2026	61.03	62.32	60.66	62.14	62.14	1.32%	82,935
Sep 3, 2026	61.51	62.14	61.35	61.73	61.33	1.20%	149,732
Sep 2, 2026	59.63	61.15	59.26	61.00	60.60	3.15%	160,531
Sep 1, 2026	59.53	60.09	58.65	59.14	58.76	-1.04%	105,288
Aug 31, 2026	60.03	60.44	59.19	59.76	59.37	-0.75%	114,692
Aug 28, 2026	59.99	60.61	59.72	60.21	59.82	0.78%	81,844
Aug 27, 2026	59.45	60.05	58.49	59.75	59.36	-0.23%	68,119
Aug 26, 2026	60.65	60.79	59.65	59.88	59.49	-0.73%	72,799
Aug 25, 2026	60.41	60.55	59.96	60.32	59.93	0.02%	72,080
Aug 24, 2026	59.70	60.56	59.22	60.31	59.92	1.17%	83,716
Aug 21, 2026	60.18	60.44	59.27	59.61	59.22	-0.32%	95,484
Aug 20, 2026	59.33	59.94	59.01	59.80	59.41	0.39%	66,377
Aug 19, 2026	60.82	61.17	59.51	59.57	59.18	-2.14%	122,516
Aug 18, 2026	61.16	61.77	60.39	60.87	60.48	-0.44%	68,325
Aug 17, 2026	61.24	61.97	60.88	61.14	60.74	-0.68%	86,066
Aug 14, 2026	61.12	61.70	61.09	61.56	61.16	0.26%	78,646
Aug 13, 2026	61.75	62.16	61.14	61.40	61.00	0.15%	89,305